Tradegate Exchange

Microsoft Corp.

459

432

421.50

Date	Time	Volume	Order Volume	Price
04/07/2025	17:49:51.573	7		421.50
			7	421.50
			7	421.50
04/07/2025	17:48:49.387	5		421.50
			1	421.50
			5	421.50
			4	421.50
04/07/2025	17:45:01.683	2		421.50
			2	421.50
			2	421.50
04/07/2025	17:41:01.418	2		422.50
			2	422.50
			2	422.50
04/07/2025	17:31:57.037	2		421.95
			2	421.95
			2	421.95
04/07/2025	17:29:29.329	28		421.95
			28	421.95
			28	421.95
04/07/2025	17:27:25.392	50		421.70
			50	421.70
			50	421.70
04/07/2025	17:26:45.157	3		422.00
			3	422.00
			3	422.00
04/07/2025	17:26:37.621	4		421.65
			4	421.65
			4	421.65
04/07/2025	17:25:53.053	1		421.85
			1	421.85
			1	421.85
04/07/2025	17:23:37.394	3		421.90
			3	421.90
			3	421.90
04/07/2025	17:20:34.938	50		422.10
			50	422.10
			50	422.10
04/07/2025	17:17:55.004	1		422.40
			1	422.40
			1	422.40
04/07/2025	17:17:40.821	2		422.10
			2	422.10
			2	422.10
04/07/2025	17:16:54.571	7		422.40
			7	422.40
			7	422.40
04/07/2025	17:16:51.313	97		422.40
			97	422.40
			97	422.40
04/07/2025	17:16:42.910	5		422.10
			5	422.10
			5	422.10
04/07/2025	17:16:28.088	2		422.10
			2	422.10
			2	422.10
04/07/2025	17:16:13.033	30		422.40
			30	422.40
			30	422.40
04/07/2025	17:15:15.615	10		422.45
			10	422.45
			10	422.45
04/07/2025	17:14:12.606	1		422.10
			1	422.10
			1	422.10
04/07/2025	17:10:19.660	10		422.45
			10	422.45
			10	422.45
04/07/2025	17:07:41.555	20		422.10
			20	422.10
			20	422.10
04/07/2025	17:07:32.191	3		422.10
			3	422.10
			3	422.10
04/07/2025	17:07:28.992	3		422.35
			3	422.35
			3	422.35
04/07/2025	17:06:07.442	3		422.15
			3	422.15
			3	422.15
04/07/2025	17:05:35.637	4		422.40
			4	422.40
			4	422.40
04/07/2025	17:04:26.768	4		422.40
			4	422.40
			4	422.40
04/07/2025	17:04:07.817	10		422.40
			10	422.40
			10	422.40
04/07/2025	17:03:25.447	16		422.30
			16	422.30
			16	422.30
04/07/2025	17:00:08.635	8		422.25
			8	422.25
			8	422.25
04/07/2025	17:00:01.801	1		422.45
			1	422.45
			1	422.45
04/07/2025	16:59:55.504	2		422.20
			2	422.20
			2	422.20
04/07/2025	16:58:50.847	5		422.45
			5	422.45
			5	422.45
04/07/2025	16:57:16.460	23		422.20
			23	422.20
			23	422.20
04/07/2025	16:56:43.095	10		422.45
			10	422.45
			10	422.45
04/07/2025	16:55:00.270	24		422.20
			24	422.20
			24	422.20
04/07/2025	16:54:40.736	150		422.45
			150	422.45
			150	422.45
04/07/2025	16:52:32.899	50		422.45
			50	422.45
			50	422.45
04/07/2025	16:51:33.281	12		422.50
			12	422.50
			12	422.50
04/07/2025	16:50:22.350	5		422.50
			5	422.50
			5	422.50
04/07/2025	16:47:36.707	200		422.45
			200	422.45
			200	422.45
04/07/2025	16:44:55.711	20		422.60
			20	422.60
			20	422.60
04/07/2025	16:44:12.181	200		422.50
			200	422.50
			200	422.50
04/07/2025	16:41:15.045	10		422.55
			10	422.55
			10	422.55
04/07/2025	16:40:11.578	3		422.45
			3	422.45
			3	422.45
04/07/2025	16:38:44.504	50		422.70
			50	422.70
			50	422.70
04/07/2025	16:38:39.510	5		422.70
			5	422.70
			5	422.70
04/07/2025	16:36:38.007	2		422.35
			2	422.35
			2	422.35
04/07/2025	16:34:39.875	18		422.35
			18	422.35
			18	422.35
04/07/2025	16:34:06.286	1		422.70
			1	422.70
			1	422.70
04/07/2025	16:33:12.028	14		422.70
			9	422.70
			5	422.70
			14	422.70
04/07/2025	16:32:18.813	2		422.80
			2	422.80
			2	422.80
04/07/2025	16:31:22.841	2		422.10
			2	422.10
			2	422.10
04/07/2025	16:31:10.124	23		421.80
			23	421.80
			23	421.80
04/07/2025	16:28:36.496	10		421.65
			10	421.65
			10	421.65
04/07/2025	16:27:54.740	1		422.00
			1	422.00
			1	422.00
04/07/2025	16:26:50.029	11		422.00
			11	422.00
			11	422.00
04/07/2025	16:26:23.769	6		421.65
			6	421.65
			6	421.65
04/07/2025	16:25:56.543	35		421.65
			35	421.65
			35	421.65
04/07/2025	16:24:24.754	32		421.60
			32	421.60
			9	421.60
			23	421.60
04/07/2025	16:23:42.196	200		421.60
			200	421.60
			200	421.60
04/07/2025	16:23:42.108	200		421.60
			200	421.60
			200	421.60
04/07/2025	16:23:41.317	36		421.90
			36	421.90
			36	421.90
04/07/2025	16:19:04.076	1		421.80
			1	421.80
			1	421.80
04/07/2025	16:15:51.052	25		421.50
			25	421.50
			25	421.50
04/07/2025	16:15:19.687	10		421.80
			9	421.80
			1	421.80
			10	421.80
04/07/2025	16:13:44.699	3		421.80
			3	421.80
			3	421.80
04/07/2025	16:12:24.167	2		421.85
			2	421.85
			2	421.85
04/07/2025	16:08:45.618	2		421.45
			2	421.45
			2	421.45
04/07/2025	16:07:07.906	2		421.85
			2	421.85
			2	421.85
04/07/2025	16:07:05.652	1		421.55
			1	421.55
			1	421.55
04/07/2025	16:06:29.496	4		421.55
			4	421.55
			4	421.55
04/07/2025	16:04:47.331	6		421.55
			6	421.55
			6	421.55
04/07/2025	16:03:43.901	50		421.55
			50	421.55
			50	421.55
04/07/2025	16:03:15.845	200		421.75
			200	421.75
			200	421.75
04/07/2025	16:03:08.415	10		421.80
			10	421.80
			10	421.80
04/07/2025	16:03:05.873	11		421.80
			11	421.80
			11	421.80
04/07/2025	16:03:00.219	20		422.05
			20	422.05
			5	422.05
			15	422.05
04/07/2025	16:02:03.736	24		421.80
			24	421.80
			24	421.80
04/07/2025	16:02:02.609	95		421.80
			95	421.80
			95	421.80
04/07/2025	16:01:34.753	5		421.80
			5	421.80
			5	421.80
04/07/2025	16:00:41.519	3		421.80
			3	421.80
			3	421.80
04/07/2025	16:00:28.623	8		421.80
			8	421.80
			8	421.80
04/07/2025	16:00:00.821	2		421.90
			2	421.90
			2	421.90
04/07/2025	15:59:46.975	37		421.80
			37	421.80
			37	421.80
04/07/2025	15:59:29.775	20		421.90
			20	421.90
			20	421.90
04/07/2025	15:59:21.570	2		421.95
			2	421.95
			2	421.95
04/07/2025	15:58:45.762	200		421.80
			200	421.80
			200	421.80
04/07/2025	15:55:35.630	3		422.10
			3	422.10
			3	422.10
04/07/2025	15:55:35.094	6		421.80
			6	421.80
			6	421.80
04/07/2025	15:54:37.977	1		421.80
			1	421.80
			1	421.80
04/07/2025	15:53:09.239	3		422.10
			3	422.10
			3	422.10
04/07/2025	15:52:55.141	7		421.80
			7	421.80
			7	421.80
04/07/2025	15:52:54.903	1		421.80
			1	421.80
			1	421.80
04/07/2025	15:52:54.655	1		421.80
			1	421.80
			1	421.80
04/07/2025	15:51:29.123	5		421.80
			5	421.80
			5	421.80
04/07/2025	15:49:45.332	40		421.80
			40	421.80
			40	421.80
04/07/2025	15:48:28.517	4		421.75
			4	421.75
			4	421.75
04/07/2025	15:45:40.565	2		422.10
			2	422.10
			2	422.10
04/07/2025	15:45:40.495	1		422.10
			1	422.10
			1	422.10
04/07/2025	15:45:19.661	1		421.75
			1	421.75
			1	421.75
04/07/2025	15:42:27.425	11		421.80
			11	421.80
			11	421.80
04/07/2025	15:41:41.708	150		421.75
			150	421.75
			150	421.75
04/07/2025	15:41:28.310	5		421.80
			5	421.80
			5	421.80
04/07/2025	15:39:31.016	7		421.80
			7	421.80
			7	421.80
04/07/2025	15:38:32.662	2		421.80
			2	421.80
			2	421.80
04/07/2025	15:38:29.211	6		421.80
			6	421.80
			6	421.80
04/07/2025	15:37:05.681	14		421.95
			14	421.95
			14	421.95
04/07/2025	15:36:31.436	4		421.80
			4	421.80
			4	421.80
04/07/2025	15:35:31.057	25		421.80
			25	421.80
			25	421.80
04/07/2025	15:35:12.341	2		421.95
			2	421.95
			2	421.95
04/07/2025	15:34:28.974	4		421.80
			4	421.80
			4	421.80
04/07/2025	15:34:18.331	2		421.95
			2	421.95
			2	421.95
04/07/2025	15:34:18.235	9		421.95
			9	421.95
			9	421.95
04/07/2025	15:34:04.708	20		421.95
			20	421.95
			6	421.95
			7	421.95
			1	421.95
			2	421.95
			2	421.95
			2	421.95
04/07/2025	15:34:04.634	11		421.95
			11	421.95
			11	421.95
04/07/2025	15:34:01.759	44		421.95
			10	421.95
			10	421.95
			7	421.95
			6	421.95
			38	421.95
			17	421.95
04/07/2025	15:31:26.197	150		421.95
			150	421.95
			150	421.95
04/07/2025	15:29:13.532	1		421.95
			1	421.95
			1	421.95
04/07/2025	15:28:50.304	3		421.80
			3	421.80
			3	421.80
04/07/2025	15:28:02.095	2		421.95
			2	421.95
			2	421.95
04/07/2025	15:27:53.705	25		421.80
			25	421.80
			25	421.80
04/07/2025	15:27:28.278	6		421.80
			6	421.80
			6	421.80
04/07/2025	15:27:01.002	2		421.95
			2	421.95
			2	421.95
04/07/2025	15:24:32.442	1		421.95
			1	421.95
			1	421.95
04/07/2025	15:23:40.597	36		421.95
			30	421.95
			6	421.95
			36	421.95
04/07/2025	15:22:44.185	25		421.80
			25	421.80
			25	421.80
04/07/2025	15:21:11.004	3		421.80
			3	421.80
			3	421.80
04/07/2025	15:20:47.154	22		421.80
			22	421.80
			22	421.80
04/07/2025	15:19:56.886	1		421.80
			1	421.80
			1	421.80
04/07/2025	15:19:12.865	9		421.80
			9	421.80
			9	421.80
04/07/2025	15:16:11.261	30		421.80
			30	421.80
			30	421.80
04/07/2025	15:15:12.807	24		421.80
			24	421.80
			24	421.80
04/07/2025	15:14:07.792	7		421.80
			7	421.80
			7	421.80
04/07/2025	15:13:11.121	3		421.80
			3	421.80
			3	421.80
04/07/2025	15:12:11.888	23		422.00
			23	422.00
			23	422.00
04/07/2025	15:12:03.949	3		421.80
			3	421.80
			3	421.80
04/07/2025	15:11:31.788	1		421.80
			1	421.80
			1	421.80
04/07/2025	15:11:14.404	21		421.80
			21	421.80
			21	421.80
04/07/2025	15:09:04.708	1		422.05
			1	422.05
			1	422.05
04/07/2025	15:08:16.396	15		422.05
			15	422.05
			15	422.05
04/07/2025	15:08:11.712	6		422.05
			6	422.05
			6	422.05
04/07/2025	15:07:40.594	23		422.05
			23	422.05
			23	422.05
04/07/2025	15:06:04.239	40		422.10
			40	422.10
			40	422.10
04/07/2025	15:05:16.095	5		422.45
			5	422.45
			5	422.45
04/07/2025	15:04:11.342	4		422.10
			4	422.10
			4	422.10
04/07/2025	15:03:55.644	47		422.10
			47	422.10
			47	422.10
04/07/2025	15:03:01.391	5		422.15
			5	422.15
			5	422.15
04/07/2025	15:01:03.145	30		422.10
			30	422.10
			30	422.10
04/07/2025	15:00:11.319	4		422.10
			4	422.10
			4	422.10
04/07/2025	14:58:06.863	1		422.45
			1	422.45
			1	422.45
04/07/2025	14:57:34.176	10		422.45
			10	422.45
			10	422.45
04/07/2025	14:56:11.294	3		422.15
			3	422.15
			3	422.15
04/07/2025	14:56:11.053	25		422.45
			25	422.45
			25	422.45
04/07/2025	14:53:53.589	128		422.15
			128	422.15
			128	422.15
04/07/2025	14:50:58.999	3		422.10
			3	422.10
			3	422.10
04/07/2025	14:50:05.419	1		422.45
			1	422.45
			1	422.45
04/07/2025	14:44:26.532	2		422.10
			2	422.10
			2	422.10
04/07/2025	14:43:09.457	23		422.45
			23	422.45
			23	422.45
04/07/2025	14:39:04.547	12		422.45
			12	422.45
			12	422.45
04/07/2025	14:38:22.746	23		422.10
			23	422.10
			23	422.10
04/07/2025	14:37:19.015	119		422.25
			119	422.25
			119	422.25
04/07/2025	14:35:04.320	12		422.25
			12	422.25
			12	422.25
04/07/2025	14:35:03.802	3		422.60
			3	422.60
			3	422.60
04/07/2025	14:35:02.395	13		422.25
			13	422.25
			13	422.25
04/07/2025	14:33:47.297	13		422.60
			13	422.60
			13	422.60
04/07/2025	14:33:19.573	1		422.55
			1	422.55
			1	422.55
04/07/2025	14:32:31.583	1		422.60
			1	422.60
			1	422.60
04/07/2025	14:31:32.066	36		422.20
			36	422.20
			36	422.20
04/07/2025	14:31:09.092	1		422.25
			1	422.25
			1	422.25
04/07/2025	14:30:11.925	17		422.45
			17	422.45
			17	422.45
04/07/2025	14:27:27.857	28		422.35
			28	422.35
			28	422.35
04/07/2025	14:22:55.240	2		422.35
			2	422.35
			2	422.35
04/07/2025	14:21:12.061	15		422.00
			15	422.00
			15	422.00
04/07/2025	14:19:48.218	19		422.30
			19	422.30
			19	422.30
04/07/2025	14:19:30.399	2		422.00
			2	422.00
			2	422.00
04/07/2025	14:18:45.087	6		422.00
			6	422.00
			6	422.00
04/07/2025	14:16:56.481	30		422.20
			30	422.20
			30	422.20
04/07/2025	14:14:07.294	1		422.10
			1	422.10
			1	422.10
04/07/2025	14:11:44.278	14		422.05
			14	422.05
			14	422.05
04/07/2025	14:10:42.105	5		422.00
			5	422.00
			5	422.00
04/07/2025	14:09:00.989	27		422.00
			27	422.00
			27	422.00
04/07/2025	14:05:42.148	1		422.05
			1	422.05
			1	422.05
04/07/2025	14:00:49.182	10		422.00
			10	422.00
			10	422.00
04/07/2025	14:00:44.266	2		421.95
			2	421.95
			2	421.95
04/07/2025	13:59:44.302	2		421.95
			2	421.95
			2	421.95
04/07/2025	13:59:09.115	35		421.75
			35	421.75
			35	421.75
04/07/2025	13:57:19.339	10		421.75
			10	421.75
			10	421.75
04/07/2025	13:53:30.899	3		421.70
			3	421.70
			3	421.70
04/07/2025	13:53:10.555	10		421.70
			10	421.70
			10	421.70
04/07/2025	13:51:37.284	8		421.95
			8	421.95
			8	421.95
04/07/2025	13:51:32.311	3		421.70
			3	421.70
			3	421.70
04/07/2025	13:51:32.228	1		421.95
			1	421.95
			1	421.95
04/07/2025	13:51:08.773	1		421.95
			1	421.95
			1	421.95
04/07/2025	13:51:03.504	84		421.70
			84	421.70
			84	421.70
04/07/2025	13:48:41.094	5		421.70
			5	421.70
			5	421.70
04/07/2025	13:46:33.495	1		421.75
			1	421.75
			1	421.75
04/07/2025	13:45:59.324	2		421.75
			2	421.75
			2	421.75
04/07/2025	13:42:38.446	75		421.65
			75	421.65
			75	421.65
04/07/2025	13:42:09.839	1		421.95
			1	421.95
			1	421.95
04/07/2025	13:41:13.718	13		421.65
			13	421.65
			13	421.65
04/07/2025	13:40:43.266	7		421.65
			7	421.65
			7	421.65
04/07/2025	13:39:18.081	1		421.90
			1	421.90
			1	421.90
04/07/2025	13:38:44.828	1		421.95
			1	421.95
			1	421.95
04/07/2025	13:34:02.976	84		421.90
			84	421.90
			84	421.90
04/07/2025	13:34:01.487	1		421.95
			1	421.95
			1	421.95
04/07/2025	13:31:33.403	3		421.90
			3	421.90
			3	421.90
04/07/2025	13:30:23.606	5		421.85
			5	421.85
			5	421.85
04/07/2025	13:29:42.640	1		421.85
			1	421.85
			1	421.85
04/07/2025	13:27:43.474	1		421.95
			1	421.95
			1	421.95
04/07/2025	13:24:58.145	5		421.95
			5	421.95
			5	421.95
04/07/2025	13:21:43.754	2		421.50
			2	421.50
			2	421.50
04/07/2025	13:18:28.033	2		421.55
			2	421.55
			2	421.55
04/07/2025	13:13:44.678	10		421.45
			10	421.45
			10	421.45
04/07/2025	13:12:51.531	50		421.90
			50	421.90
			50	421.90
04/07/2025	13:11:24.354	3		421.45
			3	421.45
			3	421.45
04/07/2025	13:10:16.664	12		421.85
			12	421.85
			12	421.85
04/07/2025	13:08:24.984	10		421.45
			10	421.45
			10	421.45
04/07/2025	13:07:01.758	150		421.50
			150	421.50
			150	421.50
04/07/2025	13:06:47.538	150		421.55
			150	421.55
			150	421.55
04/07/2025	13:06:11.688	12		421.55
			12	421.55
			12	421.55
04/07/2025	13:06:00.606	1		421.55
			1	421.55
			1	421.55
04/07/2025	13:05:28.784	150		421.85
			150	421.85
			150	421.85
04/07/2025	13:04:57.679	150		421.75
			150	421.75
			150	421.75
04/07/2025	13:03:51.162	150		421.45
			150	421.45
			150	421.45
04/07/2025	13:03:29.767	22		421.15
			22	421.15
			22	421.15
04/07/2025	13:03:04.576	150		421.30
			150	421.30
			150	421.30
04/07/2025	13:01:53.474	5		421.30
			5	421.30
			5	421.30
04/07/2025	12:51:48.208	5		421.25
			5	421.25
			5	421.25
04/07/2025	12:51:05.988	20		421.25
			20	421.25
			20	421.25
04/07/2025	12:48:55.179	1		421.40
			1	421.40
			1	421.40
04/07/2025	12:47:30.768	4		421.40
			4	421.40
			4	421.40
04/07/2025	12:41:46.111	30		421.40
			30	421.40
			30	421.40
04/07/2025	12:40:27.385	10		421.45
			10	421.45
			10	421.45
04/07/2025	12:39:23.992	5		421.80
			5	421.80
			5	421.80
04/07/2025	12:36:41.799	1		421.45
			1	421.45
			1	421.45
04/07/2025	12:34:44.909	2		421.65
			2	421.65
			2	421.65
04/07/2025	12:30:44.473	5		421.65
			5	421.65
			5	421.65
04/07/2025	12:29:55.623	10		421.40
			10	421.40
			10	421.40
04/07/2025	12:28:52.218	10		421.40
			10	421.40
			10	421.40
04/07/2025	12:27:44.644	1		421.65
			1	421.65
			1	421.65
04/07/2025	12:27:31.596	1		421.65
			1	421.65
			1	421.65
04/07/2025	12:27:07.606	2		421.40
			2	421.40
			2	421.40
04/07/2025	12:26:46.514	4		421.40
			4	421.40
			4	421.40
04/07/2025	12:26:37.608	3		421.40
			3	421.40
			3	421.40
04/07/2025	12:25:29.161	24		421.70
			24	421.70
			24	421.70
04/07/2025	12:25:05.147	3		421.40
			3	421.40
			3	421.40
04/07/2025	12:22:10.296	9		421.40
			9	421.40
			9	421.40
04/07/2025	12:21:24.470	8		421.75
			8	421.75
			8	421.75
04/07/2025	12:17:01.253	3		421.40
			3	421.40
			3	421.40
04/07/2025	12:16:37.005	2		421.75
			2	421.75
			2	421.75
04/07/2025	12:16:14.293	28		421.75
			28	421.75
			28	421.75
04/07/2025	12:15:29.851	75		421.40
			75	421.40
			75	421.40
04/07/2025	12:14:21.477	3		421.40
			3	421.40
			3	421.40
04/07/2025	12:10:21.718	12		421.75
			12	421.75
			12	421.75
04/07/2025	12:09:41.693	3		421.40
			3	421.40
			3	421.40
04/07/2025	12:08:41.359	12		421.40
			12	421.40
			12	421.40
04/07/2025	12:07:47.569	5		421.45
			5	421.45
			5	421.45
04/07/2025	12:07:20.265	52		421.45
			52	421.45
			52	421.45
04/07/2025	12:06:43.338	63		421.45
			63	421.45
			63	421.45
04/07/2025	12:05:53.164	10		421.45
			10	421.45
			1	421.45
			9	421.45
04/07/2025	12:05:50.469	12		421.75
			12	421.75
			12	421.75
04/07/2025	12:02:08.031	50		421.80
			50	421.80
			50	421.80
04/07/2025	12:01:30.337	10		421.45
			10	421.45
			10	421.45
04/07/2025	12:00:51.310	33		421.80
			33	421.80
			33	421.80
04/07/2025	11:58:45.439	23		421.40
			23	421.40
			23	421.40
04/07/2025	11:58:23.601	1		421.75
			1	421.75
			1	421.75
04/07/2025	11:55:14.284	1		421.55
			1	421.55
			1	421.55
04/07/2025	11:52:29.721	100		421.50
			100	421.50
			100	421.50
04/07/2025	11:52:04.174	56		421.85
			56	421.85
			56	421.85
04/07/2025	11:51:59.685	1		421.85
			1	421.85
			1	421.85
04/07/2025	11:51:06.824	10		421.50
			10	421.50
			10	421.50
04/07/2025	11:48:37.770	2		421.65
			2	421.65
			2	421.65
04/07/2025	11:43:48.210	250		421.50
			250	421.50
			250	421.50
04/07/2025	11:43:44.216	150		421.45
			150	421.45
			150	421.45
04/07/2025	11:43:15.033	150		421.50
			150	421.50
			150	421.50
04/07/2025	11:40:03.869	3		421.75
			3	421.75
			3	421.75
04/07/2025	11:36:20.161	30		421.50
			30	421.50
			30	421.50
04/07/2025	11:29:57.547	25		421.75
			25	421.75
			25	421.75
04/07/2025	11:28:58.408	10		421.90
			10	421.90
			10	421.90
04/07/2025	11:26:48.897	2		421.50
			2	421.50
			2	421.50
04/07/2025	11:26:29.299	1		421.50
			1	421.50
			1	421.50
04/07/2025	11:25:44.868	6		421.50
			6	421.50
			6	421.50
04/07/2025	11:23:41.573	1		421.75
			1	421.75
			1	421.75
04/07/2025	11:21:59.246	2		421.40
			2	421.40
			2	421.40
04/07/2025	11:17:55.512	119		421.75
			119	421.75
			119	421.75
04/07/2025	11:17:42.621	2		421.50
			2	421.50
			2	421.50
04/07/2025	11:13:58.280	20		421.60
			20	421.60
			20	421.60
04/07/2025	11:12:57.018	2		421.85
			2	421.85
			2	421.85
04/07/2025	11:12:43.969	5		421.50
			5	421.50
			5	421.50
04/07/2025	11:12:39.537	12		421.50
			12	421.50
			12	421.50
04/07/2025	11:11:54.889	10		421.70
			10	421.70
			10	421.70
04/07/2025	11:11:20.533	119		421.70
			119	421.70
			119	421.70
04/07/2025	11:10:59.642	10		421.90
			10	421.90
			10	421.90
04/07/2025	11:05:16.318	4		421.65
			4	421.65
			4	421.65
04/07/2025	11:04:53.793	76		421.40
			76	421.40
			76	421.40
04/07/2025	10:59:48.849	8		421.25
			8	421.25
			8	421.25
04/07/2025	10:59:18.770	45		421.25
			45	421.25
			45	421.25
04/07/2025	10:58:48.369	10		421.35
			10	421.35
			10	421.35
04/07/2025	10:56:02.466	40		421.50
			40	421.50
			40	421.50
04/07/2025	10:54:58.601	2		421.35
			2	421.35
			2	421.35
04/07/2025	10:54:30.172	2		421.20
			2	421.20
			2	421.20
04/07/2025	10:53:50.858	58		421.35
			58	421.35
			58	421.35
04/07/2025	10:51:55.197	1		421.65
			1	421.65
			1	421.65
04/07/2025	10:50:45.076	3		421.65
			3	421.65
			3	421.65
04/07/2025	10:49:24.652	1		421.85
			1	421.85
			1	421.85
04/07/2025	10:49:23.346	12		421.65
			12	421.65
			12	421.65
04/07/2025	10:49:18.994	3		421.65
			3	421.65
			3	421.65
04/07/2025	10:47:13.615	9		421.60
			9	421.60
			9	421.60
04/07/2025	10:46:52.063	1		421.60
			1	421.60
			1	421.60
04/07/2025	10:46:14.307	22		421.90
			22	421.90
			22	421.90
04/07/2025	10:42:50.369	2		421.90
			2	421.90
			2	421.90
04/07/2025	10:42:32.179	150		421.85
			150	421.85
			150	421.85
04/07/2025	10:41:49.270	12		421.95
			12	421.95
			12	421.95
04/07/2025	10:39:45.044	4		422.10
			4	422.10
			4	422.10
04/07/2025	10:39:08.814	3		421.80
			3	421.80
			3	421.80
04/07/2025	10:38:46.601	50		421.80
			50	421.80
			50	421.80
04/07/2025	10:38:33.583	1		422.10
			1	422.10
			1	422.10
04/07/2025	10:29:36.196	1		422.10
			1	422.10
			1	422.10
04/07/2025	10:28:46.589	1		422.00
			1	422.00
			1	422.00
04/07/2025	10:25:49.218	2		421.85
			2	421.85
			2	421.85
04/07/2025	10:25:39.927	120		421.55
			120	421.55
			120	421.55
04/07/2025	10:24:49.408	20		421.55
			20	421.55
			20	421.55
04/07/2025	10:24:18.032	9		421.85
			9	421.85
			9	421.85
04/07/2025	10:23:39.215	1		421.85
			1	421.85
			1	421.85
04/07/2025	10:22:52.935	4		421.90
			4	421.90
			4	421.90
04/07/2025	10:21:06.563	20		421.55
			20	421.55
			20	421.55

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 752.50
Ask: 1 753.00
Volume: 54 207
+3.09%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 17:53:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice